From 9c7e2dd5025ef99458637e3f8ff44a1406bf5224 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 15 Aug 2025 18:01:34 +0900 Subject: [PATCH] Update 2025-08-15 240 top30,price --- .../20250815/top30-atvtr-20250815-090002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-091002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-092002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-093001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-094001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-095001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-100001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-101001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-102002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-103002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-104002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-105002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-110002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-111002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-112002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-113001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-114001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-115002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-120001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-121001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-122002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-123002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-124001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-125001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-130001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-131001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-132001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-133002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-134002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-135002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-140002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-141002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-142002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-143002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-144001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-145001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-150001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-151001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-152002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-153001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-154001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-155002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-160002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-161002.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-162001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-163001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-164001.csv | 31 +++++++++++++++++++ .../20250815/top30-atvtr-20250815-165002.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-090000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-091000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-092000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-093000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-094000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-095000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-100000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-101000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-102001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-103000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-104001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-105000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-110000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-111000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-112000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-113000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-114000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-115000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-120000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-121000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-122001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-123000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-124000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-125000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-130000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-131000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-132000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-133001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-134001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-135001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-140000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-141000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-142000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-143000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-144000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-145000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-150000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-151000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-152001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-153000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-154000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-155001.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-160000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-161000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-162000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-163000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-164000.csv | 31 +++++++++++++++++++ top30/20250815/top30-av-20250815-165001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-090001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-091001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-092001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-093001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-094001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-095001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-100001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-101000.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-102001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-103001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-104001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-105001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-110001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-111001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-112001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-113001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-114000.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-115001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-120001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-121001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-122001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-123001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-124001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-125001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-130001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-131001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-132001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-133001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-134001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-135001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-140001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-141001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-142001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-143001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-144001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-145001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-150001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-151000.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-152001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-153001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-154001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-155001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-160001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-161001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-162001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-163001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-164001.csv | 31 +++++++++++++++++++ top30/20250815/top30-avtr-20250815-165001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-090001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-091001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-092001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-093001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-094001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-095001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-100001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-101001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-102002.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-103001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-104001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-105001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-110001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-111001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-112001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-113001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-114001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-115001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-120001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-121001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-122002.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-123001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-124001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-125001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-130001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-131001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-132001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-133002.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-134002.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-135002.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-140001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-141001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-142001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-143001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-144001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-145001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-150001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-151001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-152002.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-153001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-154001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-155002.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-160001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-161001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-162001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-163001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-164001.csv | 31 +++++++++++++++++++ top30/20250815/top30-tv-20250815-165002.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-090001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-091001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-092001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-093001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-094000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-095000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-100000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-101000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-102001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-103001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-104001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-105001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-110001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-111001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-112001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-113000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-114000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-115001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-120000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-121000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-122001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-123001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-124001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-125001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-130000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-131001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-132000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-133001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-134001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-135001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-140001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-141001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-142001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-143001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-144001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-145000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-150000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-151000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-152001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-153000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-154000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-155001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-160001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-161001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-162001.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-163000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-164000.csv | 31 +++++++++++++++++++ top30/20250815/top30-vir-20250815-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250815/top30-atvtr-20250815-090002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-091002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-092002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-093001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-094001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-095001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-100001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-101001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-102002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-103002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-104002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-105002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-110002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-111002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-112002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-113001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-114001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-115002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-120001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-121001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-122002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-123002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-124001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-125001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-130001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-131001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-132001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-133002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-134002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-135002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-140002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-141002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-142002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-143002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-144001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-145001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-150001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-151001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-152002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-153001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-154001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-155002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-160002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-161002.csv create mode 100644 top30/20250815/top30-atvtr-20250815-162001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-163001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-164001.csv create mode 100644 top30/20250815/top30-atvtr-20250815-165002.csv create mode 100644 top30/20250815/top30-av-20250815-090000.csv create mode 100644 top30/20250815/top30-av-20250815-091000.csv create mode 100644 top30/20250815/top30-av-20250815-092000.csv create mode 100644 top30/20250815/top30-av-20250815-093000.csv create mode 100644 top30/20250815/top30-av-20250815-094000.csv create mode 100644 top30/20250815/top30-av-20250815-095000.csv create mode 100644 top30/20250815/top30-av-20250815-100000.csv create mode 100644 top30/20250815/top30-av-20250815-101000.csv create mode 100644 top30/20250815/top30-av-20250815-102001.csv create mode 100644 top30/20250815/top30-av-20250815-103000.csv create mode 100644 top30/20250815/top30-av-20250815-104001.csv create mode 100644 top30/20250815/top30-av-20250815-105000.csv create mode 100644 top30/20250815/top30-av-20250815-110000.csv create mode 100644 top30/20250815/top30-av-20250815-111000.csv create mode 100644 top30/20250815/top30-av-20250815-112000.csv create mode 100644 top30/20250815/top30-av-20250815-113000.csv create mode 100644 top30/20250815/top30-av-20250815-114000.csv create mode 100644 top30/20250815/top30-av-20250815-115000.csv create mode 100644 top30/20250815/top30-av-20250815-120000.csv create mode 100644 top30/20250815/top30-av-20250815-121000.csv create mode 100644 top30/20250815/top30-av-20250815-122001.csv create mode 100644 top30/20250815/top30-av-20250815-123000.csv create mode 100644 top30/20250815/top30-av-20250815-124000.csv create mode 100644 top30/20250815/top30-av-20250815-125000.csv create mode 100644 top30/20250815/top30-av-20250815-130000.csv create mode 100644 top30/20250815/top30-av-20250815-131000.csv create mode 100644 top30/20250815/top30-av-20250815-132000.csv create mode 100644 top30/20250815/top30-av-20250815-133001.csv create mode 100644 top30/20250815/top30-av-20250815-134001.csv create mode 100644 top30/20250815/top30-av-20250815-135001.csv create mode 100644 top30/20250815/top30-av-20250815-140000.csv create mode 100644 top30/20250815/top30-av-20250815-141000.csv create mode 100644 top30/20250815/top30-av-20250815-142000.csv create mode 100644 top30/20250815/top30-av-20250815-143000.csv create mode 100644 top30/20250815/top30-av-20250815-144000.csv create mode 100644 top30/20250815/top30-av-20250815-145000.csv create mode 100644 top30/20250815/top30-av-20250815-150000.csv create mode 100644 top30/20250815/top30-av-20250815-151000.csv create mode 100644 top30/20250815/top30-av-20250815-152001.csv create mode 100644 top30/20250815/top30-av-20250815-153000.csv create mode 100644 top30/20250815/top30-av-20250815-154000.csv create mode 100644 top30/20250815/top30-av-20250815-155001.csv create mode 100644 top30/20250815/top30-av-20250815-160000.csv create mode 100644 top30/20250815/top30-av-20250815-161000.csv create mode 100644 top30/20250815/top30-av-20250815-162000.csv create mode 100644 top30/20250815/top30-av-20250815-163000.csv create mode 100644 top30/20250815/top30-av-20250815-164000.csv create mode 100644 top30/20250815/top30-av-20250815-165001.csv create mode 100644 top30/20250815/top30-avtr-20250815-090001.csv create mode 100644 top30/20250815/top30-avtr-20250815-091001.csv create mode 100644 top30/20250815/top30-avtr-20250815-092001.csv create mode 100644 top30/20250815/top30-avtr-20250815-093001.csv create mode 100644 top30/20250815/top30-avtr-20250815-094001.csv create mode 100644 top30/20250815/top30-avtr-20250815-095001.csv create mode 100644 top30/20250815/top30-avtr-20250815-100001.csv create mode 100644 top30/20250815/top30-avtr-20250815-101000.csv create mode 100644 top30/20250815/top30-avtr-20250815-102001.csv create mode 100644 top30/20250815/top30-avtr-20250815-103001.csv create mode 100644 top30/20250815/top30-avtr-20250815-104001.csv create mode 100644 top30/20250815/top30-avtr-20250815-105001.csv create mode 100644 top30/20250815/top30-avtr-20250815-110001.csv create mode 100644 top30/20250815/top30-avtr-20250815-111001.csv create mode 100644 top30/20250815/top30-avtr-20250815-112001.csv create mode 100644 top30/20250815/top30-avtr-20250815-113001.csv create mode 100644 top30/20250815/top30-avtr-20250815-114000.csv create mode 100644 top30/20250815/top30-avtr-20250815-115001.csv create mode 100644 top30/20250815/top30-avtr-20250815-120001.csv create mode 100644 top30/20250815/top30-avtr-20250815-121001.csv create mode 100644 top30/20250815/top30-avtr-20250815-122001.csv create mode 100644 top30/20250815/top30-avtr-20250815-123001.csv create mode 100644 top30/20250815/top30-avtr-20250815-124001.csv create mode 100644 top30/20250815/top30-avtr-20250815-125001.csv create mode 100644 top30/20250815/top30-avtr-20250815-130001.csv create mode 100644 top30/20250815/top30-avtr-20250815-131001.csv create mode 100644 top30/20250815/top30-avtr-20250815-132001.csv create mode 100644 top30/20250815/top30-avtr-20250815-133001.csv create mode 100644 top30/20250815/top30-avtr-20250815-134001.csv create mode 100644 top30/20250815/top30-avtr-20250815-135001.csv create mode 100644 top30/20250815/top30-avtr-20250815-140001.csv create mode 100644 top30/20250815/top30-avtr-20250815-141001.csv create mode 100644 top30/20250815/top30-avtr-20250815-142001.csv create mode 100644 top30/20250815/top30-avtr-20250815-143001.csv create mode 100644 top30/20250815/top30-avtr-20250815-144001.csv create mode 100644 top30/20250815/top30-avtr-20250815-145001.csv create mode 100644 top30/20250815/top30-avtr-20250815-150001.csv create mode 100644 top30/20250815/top30-avtr-20250815-151000.csv create mode 100644 top30/20250815/top30-avtr-20250815-152001.csv create mode 100644 top30/20250815/top30-avtr-20250815-153001.csv create mode 100644 top30/20250815/top30-avtr-20250815-154001.csv create mode 100644 top30/20250815/top30-avtr-20250815-155001.csv create mode 100644 top30/20250815/top30-avtr-20250815-160001.csv create mode 100644 top30/20250815/top30-avtr-20250815-161001.csv create mode 100644 top30/20250815/top30-avtr-20250815-162001.csv create mode 100644 top30/20250815/top30-avtr-20250815-163001.csv create mode 100644 top30/20250815/top30-avtr-20250815-164001.csv create mode 100644 top30/20250815/top30-avtr-20250815-165001.csv create mode 100644 top30/20250815/top30-tv-20250815-090001.csv create mode 100644 top30/20250815/top30-tv-20250815-091001.csv create mode 100644 top30/20250815/top30-tv-20250815-092001.csv create mode 100644 top30/20250815/top30-tv-20250815-093001.csv create mode 100644 top30/20250815/top30-tv-20250815-094001.csv create mode 100644 top30/20250815/top30-tv-20250815-095001.csv create mode 100644 top30/20250815/top30-tv-20250815-100001.csv create mode 100644 top30/20250815/top30-tv-20250815-101001.csv create mode 100644 top30/20250815/top30-tv-20250815-102002.csv create mode 100644 top30/20250815/top30-tv-20250815-103001.csv create mode 100644 top30/20250815/top30-tv-20250815-104001.csv create mode 100644 top30/20250815/top30-tv-20250815-105001.csv create mode 100644 top30/20250815/top30-tv-20250815-110001.csv create mode 100644 top30/20250815/top30-tv-20250815-111001.csv create mode 100644 top30/20250815/top30-tv-20250815-112001.csv create mode 100644 top30/20250815/top30-tv-20250815-113001.csv create mode 100644 top30/20250815/top30-tv-20250815-114001.csv create mode 100644 top30/20250815/top30-tv-20250815-115001.csv create mode 100644 top30/20250815/top30-tv-20250815-120001.csv create mode 100644 top30/20250815/top30-tv-20250815-121001.csv create mode 100644 top30/20250815/top30-tv-20250815-122002.csv create mode 100644 top30/20250815/top30-tv-20250815-123001.csv create mode 100644 top30/20250815/top30-tv-20250815-124001.csv create mode 100644 top30/20250815/top30-tv-20250815-125001.csv create mode 100644 top30/20250815/top30-tv-20250815-130001.csv create mode 100644 top30/20250815/top30-tv-20250815-131001.csv create mode 100644 top30/20250815/top30-tv-20250815-132001.csv create mode 100644 top30/20250815/top30-tv-20250815-133002.csv create mode 100644 top30/20250815/top30-tv-20250815-134002.csv create mode 100644 top30/20250815/top30-tv-20250815-135002.csv create mode 100644 top30/20250815/top30-tv-20250815-140001.csv create mode 100644 top30/20250815/top30-tv-20250815-141001.csv create mode 100644 top30/20250815/top30-tv-20250815-142001.csv create mode 100644 top30/20250815/top30-tv-20250815-143001.csv create mode 100644 top30/20250815/top30-tv-20250815-144001.csv create mode 100644 top30/20250815/top30-tv-20250815-145001.csv create mode 100644 top30/20250815/top30-tv-20250815-150001.csv create mode 100644 top30/20250815/top30-tv-20250815-151001.csv create mode 100644 top30/20250815/top30-tv-20250815-152002.csv create mode 100644 top30/20250815/top30-tv-20250815-153001.csv create mode 100644 top30/20250815/top30-tv-20250815-154001.csv create mode 100644 top30/20250815/top30-tv-20250815-155002.csv create mode 100644 top30/20250815/top30-tv-20250815-160001.csv create mode 100644 top30/20250815/top30-tv-20250815-161001.csv create mode 100644 top30/20250815/top30-tv-20250815-162001.csv create mode 100644 top30/20250815/top30-tv-20250815-163001.csv create mode 100644 top30/20250815/top30-tv-20250815-164001.csv create mode 100644 top30/20250815/top30-tv-20250815-165002.csv create mode 100644 top30/20250815/top30-vir-20250815-090001.csv create mode 100644 top30/20250815/top30-vir-20250815-091001.csv create mode 100644 top30/20250815/top30-vir-20250815-092001.csv create mode 100644 top30/20250815/top30-vir-20250815-093001.csv create mode 100644 top30/20250815/top30-vir-20250815-094000.csv create mode 100644 top30/20250815/top30-vir-20250815-095000.csv create mode 100644 top30/20250815/top30-vir-20250815-100000.csv create mode 100644 top30/20250815/top30-vir-20250815-101000.csv create mode 100644 top30/20250815/top30-vir-20250815-102001.csv create mode 100644 top30/20250815/top30-vir-20250815-103001.csv create mode 100644 top30/20250815/top30-vir-20250815-104001.csv create mode 100644 top30/20250815/top30-vir-20250815-105001.csv create mode 100644 top30/20250815/top30-vir-20250815-110001.csv create mode 100644 top30/20250815/top30-vir-20250815-111001.csv create mode 100644 top30/20250815/top30-vir-20250815-112001.csv create mode 100644 top30/20250815/top30-vir-20250815-113000.csv create mode 100644 top30/20250815/top30-vir-20250815-114000.csv create mode 100644 top30/20250815/top30-vir-20250815-115001.csv create mode 100644 top30/20250815/top30-vir-20250815-120000.csv create mode 100644 top30/20250815/top30-vir-20250815-121000.csv create mode 100644 top30/20250815/top30-vir-20250815-122001.csv create mode 100644 top30/20250815/top30-vir-20250815-123001.csv create mode 100644 top30/20250815/top30-vir-20250815-124001.csv create mode 100644 top30/20250815/top30-vir-20250815-125001.csv create mode 100644 top30/20250815/top30-vir-20250815-130000.csv create mode 100644 top30/20250815/top30-vir-20250815-131001.csv create mode 100644 top30/20250815/top30-vir-20250815-132000.csv create mode 100644 top30/20250815/top30-vir-20250815-133001.csv create mode 100644 top30/20250815/top30-vir-20250815-134001.csv create mode 100644 top30/20250815/top30-vir-20250815-135001.csv create mode 100644 top30/20250815/top30-vir-20250815-140001.csv create mode 100644 top30/20250815/top30-vir-20250815-141001.csv create mode 100644 top30/20250815/top30-vir-20250815-142001.csv create mode 100644 top30/20250815/top30-vir-20250815-143001.csv create mode 100644 top30/20250815/top30-vir-20250815-144001.csv create mode 100644 top30/20250815/top30-vir-20250815-145000.csv create mode 100644 top30/20250815/top30-vir-20250815-150000.csv create mode 100644 top30/20250815/top30-vir-20250815-151000.csv create mode 100644 top30/20250815/top30-vir-20250815-152001.csv create mode 100644 top30/20250815/top30-vir-20250815-153000.csv create mode 100644 top30/20250815/top30-vir-20250815-154000.csv create mode 100644 top30/20250815/top30-vir-20250815-155001.csv create mode 100644 top30/20250815/top30-vir-20250815-160001.csv create mode 100644 top30/20250815/top30-vir-20250815-161001.csv create mode 100644 top30/20250815/top30-vir-20250815-162001.csv create mode 100644 top30/20250815/top30-vir-20250815-163000.csv create mode 100644 top30/20250815/top30-vir-20250815-164000.csv create mode 100644 top30/20250815/top30-vir-20250815-165001.csv diff --git a/top30/20250815/top30-atvtr-20250815-090002.csv b/top30/20250815/top30-atvtr-20250815-090002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-091002.csv b/top30/20250815/top30-atvtr-20250815-091002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-092002.csv b/top30/20250815/top30-atvtr-20250815-092002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-093001.csv b/top30/20250815/top30-atvtr-20250815-093001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-094001.csv b/top30/20250815/top30-atvtr-20250815-094001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-095001.csv b/top30/20250815/top30-atvtr-20250815-095001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-100001.csv b/top30/20250815/top30-atvtr-20250815-100001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-101001.csv b/top30/20250815/top30-atvtr-20250815-101001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-102002.csv b/top30/20250815/top30-atvtr-20250815-102002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-103002.csv b/top30/20250815/top30-atvtr-20250815-103002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-104002.csv b/top30/20250815/top30-atvtr-20250815-104002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-105002.csv b/top30/20250815/top30-atvtr-20250815-105002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-110002.csv b/top30/20250815/top30-atvtr-20250815-110002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-111002.csv b/top30/20250815/top30-atvtr-20250815-111002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-112002.csv b/top30/20250815/top30-atvtr-20250815-112002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-113001.csv b/top30/20250815/top30-atvtr-20250815-113001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-114001.csv b/top30/20250815/top30-atvtr-20250815-114001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-115002.csv b/top30/20250815/top30-atvtr-20250815-115002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-120001.csv b/top30/20250815/top30-atvtr-20250815-120001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-121001.csv b/top30/20250815/top30-atvtr-20250815-121001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-122002.csv b/top30/20250815/top30-atvtr-20250815-122002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-123002.csv b/top30/20250815/top30-atvtr-20250815-123002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-124001.csv b/top30/20250815/top30-atvtr-20250815-124001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-125001.csv b/top30/20250815/top30-atvtr-20250815-125001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-130001.csv b/top30/20250815/top30-atvtr-20250815-130001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-131001.csv b/top30/20250815/top30-atvtr-20250815-131001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-132001.csv b/top30/20250815/top30-atvtr-20250815-132001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-133002.csv b/top30/20250815/top30-atvtr-20250815-133002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-134002.csv b/top30/20250815/top30-atvtr-20250815-134002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-135002.csv b/top30/20250815/top30-atvtr-20250815-135002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-140002.csv b/top30/20250815/top30-atvtr-20250815-140002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-141002.csv b/top30/20250815/top30-atvtr-20250815-141002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-142002.csv b/top30/20250815/top30-atvtr-20250815-142002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-143002.csv b/top30/20250815/top30-atvtr-20250815-143002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-144001.csv b/top30/20250815/top30-atvtr-20250815-144001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-145001.csv b/top30/20250815/top30-atvtr-20250815-145001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-150001.csv b/top30/20250815/top30-atvtr-20250815-150001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-151001.csv b/top30/20250815/top30-atvtr-20250815-151001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-152002.csv b/top30/20250815/top30-atvtr-20250815-152002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-153001.csv b/top30/20250815/top30-atvtr-20250815-153001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-154001.csv b/top30/20250815/top30-atvtr-20250815-154001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-155002.csv b/top30/20250815/top30-atvtr-20250815-155002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-160002.csv b/top30/20250815/top30-atvtr-20250815-160002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-161002.csv b/top30/20250815/top30-atvtr-20250815-161002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-162001.csv b/top30/20250815/top30-atvtr-20250815-162001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-163001.csv b/top30/20250815/top30-atvtr-20250815-163001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-164001.csv b/top30/20250815/top30-atvtr-20250815-164001.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-atvtr-20250815-165002.csv b/top30/20250815/top30-atvtr-20250815-165002.csv new file mode 100644 index 000000000000..140f4ab5ba76 --- /dev/null +++ b/top30/20250815/top30-atvtr-20250815-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +스튜디오미르,408900,10,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +제이에스티나,026040,11,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +엔비티,236810,19,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,20,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인스웨이브,450520,25,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +우양,103840,26,4415,5,-135,-2.97,4301392,3181540,16366428,4301392,-2.97,135.20,26.28,26.28,19868118061,27.50,27.50,19868118061 +인디에프,014990,27,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +썸에이지,208640,28,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +ACE 미국10년국채액티브(H),0085N0,29,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +코데즈컴바인,047770,30,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 diff --git a/top30/20250815/top30-av-20250815-090000.csv b/top30/20250815/top30-av-20250815-090000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-091000.csv b/top30/20250815/top30-av-20250815-091000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-092000.csv b/top30/20250815/top30-av-20250815-092000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-093000.csv b/top30/20250815/top30-av-20250815-093000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-094000.csv b/top30/20250815/top30-av-20250815-094000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-095000.csv b/top30/20250815/top30-av-20250815-095000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-100000.csv b/top30/20250815/top30-av-20250815-100000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-101000.csv b/top30/20250815/top30-av-20250815-101000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-102001.csv b/top30/20250815/top30-av-20250815-102001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-103000.csv b/top30/20250815/top30-av-20250815-103000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-104001.csv b/top30/20250815/top30-av-20250815-104001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-105000.csv b/top30/20250815/top30-av-20250815-105000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-110000.csv b/top30/20250815/top30-av-20250815-110000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-111000.csv b/top30/20250815/top30-av-20250815-111000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-112000.csv b/top30/20250815/top30-av-20250815-112000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-113000.csv b/top30/20250815/top30-av-20250815-113000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-114000.csv b/top30/20250815/top30-av-20250815-114000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-115000.csv b/top30/20250815/top30-av-20250815-115000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-120000.csv b/top30/20250815/top30-av-20250815-120000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-121000.csv b/top30/20250815/top30-av-20250815-121000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-122001.csv b/top30/20250815/top30-av-20250815-122001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-123000.csv b/top30/20250815/top30-av-20250815-123000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-124000.csv b/top30/20250815/top30-av-20250815-124000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-125000.csv b/top30/20250815/top30-av-20250815-125000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-130000.csv b/top30/20250815/top30-av-20250815-130000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-131000.csv b/top30/20250815/top30-av-20250815-131000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-132000.csv b/top30/20250815/top30-av-20250815-132000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-133001.csv b/top30/20250815/top30-av-20250815-133001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-134001.csv b/top30/20250815/top30-av-20250815-134001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-135001.csv b/top30/20250815/top30-av-20250815-135001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-140000.csv b/top30/20250815/top30-av-20250815-140000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-141000.csv b/top30/20250815/top30-av-20250815-141000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-142000.csv b/top30/20250815/top30-av-20250815-142000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-143000.csv b/top30/20250815/top30-av-20250815-143000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-144000.csv b/top30/20250815/top30-av-20250815-144000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-145000.csv b/top30/20250815/top30-av-20250815-145000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-150000.csv b/top30/20250815/top30-av-20250815-150000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-151000.csv b/top30/20250815/top30-av-20250815-151000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-152001.csv b/top30/20250815/top30-av-20250815-152001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-153000.csv b/top30/20250815/top30-av-20250815-153000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-154000.csv b/top30/20250815/top30-av-20250815-154000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-155001.csv b/top30/20250815/top30-av-20250815-155001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-160000.csv b/top30/20250815/top30-av-20250815-160000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-161000.csv b/top30/20250815/top30-av-20250815-161000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-162000.csv b/top30/20250815/top30-av-20250815-162000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-163000.csv b/top30/20250815/top30-av-20250815-163000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-164000.csv b/top30/20250815/top30-av-20250815-164000.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-av-20250815-165001.csv b/top30/20250815/top30-av-20250815-165001.csv new file mode 100644 index 000000000000..00844b8459c2 --- /dev/null +++ b/top30/20250815/top30-av-20250815-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +미스터블루,207760,2,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +신원,009270,3,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39591715,36234168,282400000,39591715,2.54,109.27,14.02,14.02,49397895371,13.98,13.98,49397895371 +TP,007980,5,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +썸에이지,208640,6,622,5,-103,-14.21,34539002,112616584,139240254,34539002,-14.21,30.67,24.81,24.81,23531143055,27.17,27.17,23531143055 +모비데이즈,363260,7,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +캔버스엔,210120,9,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +율호,072770,10,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +프로이천,321260,11,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +일진디스플,020760,12,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +강스템바이오텍,217730,13,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +인디에프,014990,14,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19272609,19230338,77800000,19272609,-0.15,100.22,24.77,24.77,64744076332,24.84,24.84,64744076332 +스튜디오미르,408900,16,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +KODEX 인버스,114800,17,3445,3,0,0.00,17495539,26444736,222500000,17495539,0.00,66.16,7.86,7.86,60263805214,7.86,7.86,60263805214 +재영솔루텍,049630,18,917,2,27,3.03,16492640,2535495,90690889,16492640,3.03,650.47,18.19,18.19,15326743688,18.43,18.43,15326743688 +좋은사람들,033340,19,2610,5,-145,-5.26,16078494,37838368,96950558,16078494,-5.26,42.49,16.58,16.58,42543791112,16.81,16.81,42543791112 +미투온,201490,20,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +KODEX 코스닥150레버리지,233740,22,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,14242515,32634844,95732184,14242515,-10.71,43.64,14.88,14.88,727991025,15.21,15.21,727991025 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +아이에이,038880,28,219,5,-25,-10.25,12599696,3650855,375721175,12599696,-10.25,345.12,3.35,3.35,2753556791,3.35,3.35,2753556791 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-avtr-20250815-090001.csv b/top30/20250815/top30-avtr-20250815-090001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-091001.csv b/top30/20250815/top30-avtr-20250815-091001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-092001.csv b/top30/20250815/top30-avtr-20250815-092001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-093001.csv b/top30/20250815/top30-avtr-20250815-093001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-094001.csv b/top30/20250815/top30-avtr-20250815-094001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-095001.csv b/top30/20250815/top30-avtr-20250815-095001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-100001.csv b/top30/20250815/top30-avtr-20250815-100001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-101000.csv b/top30/20250815/top30-avtr-20250815-101000.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-102001.csv b/top30/20250815/top30-avtr-20250815-102001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-103001.csv b/top30/20250815/top30-avtr-20250815-103001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-104001.csv b/top30/20250815/top30-avtr-20250815-104001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-105001.csv b/top30/20250815/top30-avtr-20250815-105001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-110001.csv b/top30/20250815/top30-avtr-20250815-110001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-111001.csv b/top30/20250815/top30-avtr-20250815-111001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-112001.csv b/top30/20250815/top30-avtr-20250815-112001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-113001.csv b/top30/20250815/top30-avtr-20250815-113001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-114000.csv b/top30/20250815/top30-avtr-20250815-114000.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-115001.csv b/top30/20250815/top30-avtr-20250815-115001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-120001.csv b/top30/20250815/top30-avtr-20250815-120001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-121001.csv b/top30/20250815/top30-avtr-20250815-121001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-122001.csv b/top30/20250815/top30-avtr-20250815-122001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-123001.csv b/top30/20250815/top30-avtr-20250815-123001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-124001.csv b/top30/20250815/top30-avtr-20250815-124001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-125001.csv b/top30/20250815/top30-avtr-20250815-125001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-130001.csv b/top30/20250815/top30-avtr-20250815-130001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-131001.csv b/top30/20250815/top30-avtr-20250815-131001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-132001.csv b/top30/20250815/top30-avtr-20250815-132001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-133001.csv b/top30/20250815/top30-avtr-20250815-133001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-134001.csv b/top30/20250815/top30-avtr-20250815-134001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-135001.csv b/top30/20250815/top30-avtr-20250815-135001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-140001.csv b/top30/20250815/top30-avtr-20250815-140001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-141001.csv b/top30/20250815/top30-avtr-20250815-141001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-142001.csv b/top30/20250815/top30-avtr-20250815-142001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-143001.csv b/top30/20250815/top30-avtr-20250815-143001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-144001.csv b/top30/20250815/top30-avtr-20250815-144001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-145001.csv b/top30/20250815/top30-avtr-20250815-145001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-150001.csv b/top30/20250815/top30-avtr-20250815-150001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-151000.csv b/top30/20250815/top30-avtr-20250815-151000.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-152001.csv b/top30/20250815/top30-avtr-20250815-152001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-153001.csv b/top30/20250815/top30-avtr-20250815-153001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-154001.csv b/top30/20250815/top30-avtr-20250815-154001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-155001.csv b/top30/20250815/top30-avtr-20250815-155001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-160001.csv b/top30/20250815/top30-avtr-20250815-160001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-161001.csv b/top30/20250815/top30-avtr-20250815-161001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-162001.csv b/top30/20250815/top30-avtr-20250815-162001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-163001.csv b/top30/20250815/top30-avtr-20250815-163001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-164001.csv b/top30/20250815/top30-avtr-20250815-164001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-avtr-20250815-165001.csv b/top30/20250815/top30-avtr-20250815-165001.csv new file mode 100644 index 000000000000..65f2f4db1930 --- /dev/null +++ b/top30/20250815/top30-avtr-20250815-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28446301,0,5040000,28446301,-0.80,0.00,564.41,564.41,65062210351,650.66,650.66,65062210351 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +캔버스엔,210120,3,1337,2,108,8.79,25601732,1843501,23582605,25601732,8.79,1388.76,108.56,108.56,36296350614,115.12,115.12,36296350614 +미스터블루,207760,4,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +모비데이즈,363260,5,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +프로이천,321260,6,2560,2,15,0.59,23224081,11252002,28192084,23224081,0.59,206.40,82.38,82.38,60818490341,84.27,84.27,60818490341 +뉴보텍,060260,7,1587,5,-8,-0.50,9468719,422355,13512009,9468719,-0.50,2241.89,70.08,70.08,17086148861,79.68,79.68,17086148861 +TP,007980,8,1928,2,258,15.45,35608535,10827267,51175130,35608535,15.45,328.88,69.58,69.58,68759634890,69.69,69.69,68759634890 +핑거스토리,417180,9,2535,2,65,2.63,10897637,1989659,17548623,10897637,2.63,547.71,62.10,62.10,29262105020,65.78,65.78,29262105020 +제이에스티나,026040,10,5510,2,730,15.27,9688165,2338169,16503790,9688165,15.27,414.35,58.70,58.70,50853764957,55.92,55.92,50853764957 +스튜디오미르,408900,11,4890,2,390,8.67,19081102,3456280,32729532,19081102,8.67,552.07,58.30,58.30,95137268854,59.44,59.44,95137268854 +신원,009270,12,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +미투온,201490,13,5200,2,295,6.01,16063162,2840166,30390092,16063162,6.01,565.57,52.86,52.86,86628189077,54.82,54.82,86628189077 +일진디스플,020760,14,1130,2,97,9.39,22931717,4107129,51513741,22931717,9.39,558.34,44.52,44.52,27125981749,46.60,46.60,27125981749 +우정바이오,215380,15,1960,2,78,4.14,6925716,13694217,16829576,6925716,4.14,50.57,41.15,41.15,14180365216,42.99,42.99,14180365216 +강스템바이오텍,217730,16,1340,2,169,14.43,22701195,472790,56054149,22701195,14.43,4801.54,40.50,40.50,32220210085,42.90,42.90,32220210085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24925044,4582520,71919480,24925044,12.18,543.92,34.66,34.66,16053253903,36.18,36.18,16053253903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489643,347833,1500000,489643,-0.40,140.77,32.64,32.64,4909873268,32.62,32.62,4909873268 +엔비티,236810,20,3420,2,50,1.48,5495155,366309,16975426,5495155,1.48,1500.14,32.37,32.37,20445374247,35.22,35.22,20445374247 +탑코미디어,134580,21,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2370015,1126023,7774326,2370015,6.42,210.48,30.49,30.49,18670239535,31.47,31.47,18670239535 +티에이치엔,019180,24,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +인디에프,014990,25,1540,2,135,9.61,20454551,2102675,75112995,20454551,9.61,972.79,27.23,27.23,31525115261,27.25,27.25,31525115261 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2283834,3761815,8558040,2283834,1.37,60.71,26.69,26.69,20202340135,26.52,26.52,20202340135 +코데즈컴바인,047770,29,2615,2,5,0.19,10042446,42406052,37842602,10042446,0.19,23.68,26.54,26.54,26433871855,26.71,26.71,26433871855 +인스웨이브,450520,30,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 diff --git a/top30/20250815/top30-tv-20250815-090001.csv b/top30/20250815/top30-tv-20250815-090001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-091001.csv b/top30/20250815/top30-tv-20250815-091001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-092001.csv b/top30/20250815/top30-tv-20250815-092001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-093001.csv b/top30/20250815/top30-tv-20250815-093001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-094001.csv b/top30/20250815/top30-tv-20250815-094001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-095001.csv b/top30/20250815/top30-tv-20250815-095001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-100001.csv b/top30/20250815/top30-tv-20250815-100001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-101001.csv b/top30/20250815/top30-tv-20250815-101001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-102002.csv b/top30/20250815/top30-tv-20250815-102002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-103001.csv b/top30/20250815/top30-tv-20250815-103001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-104001.csv b/top30/20250815/top30-tv-20250815-104001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-105001.csv b/top30/20250815/top30-tv-20250815-105001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-110001.csv b/top30/20250815/top30-tv-20250815-110001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-111001.csv b/top30/20250815/top30-tv-20250815-111001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-112001.csv b/top30/20250815/top30-tv-20250815-112001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-113001.csv b/top30/20250815/top30-tv-20250815-113001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-114001.csv b/top30/20250815/top30-tv-20250815-114001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-115001.csv b/top30/20250815/top30-tv-20250815-115001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-120001.csv b/top30/20250815/top30-tv-20250815-120001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-121001.csv b/top30/20250815/top30-tv-20250815-121001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-122002.csv b/top30/20250815/top30-tv-20250815-122002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-123001.csv b/top30/20250815/top30-tv-20250815-123001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-124001.csv b/top30/20250815/top30-tv-20250815-124001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-125001.csv b/top30/20250815/top30-tv-20250815-125001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-130001.csv b/top30/20250815/top30-tv-20250815-130001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-131001.csv b/top30/20250815/top30-tv-20250815-131001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-132001.csv b/top30/20250815/top30-tv-20250815-132001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-133002.csv b/top30/20250815/top30-tv-20250815-133002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-134002.csv b/top30/20250815/top30-tv-20250815-134002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-135002.csv b/top30/20250815/top30-tv-20250815-135002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-140001.csv b/top30/20250815/top30-tv-20250815-140001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-141001.csv b/top30/20250815/top30-tv-20250815-141001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-142001.csv b/top30/20250815/top30-tv-20250815-142001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-143001.csv b/top30/20250815/top30-tv-20250815-143001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-144001.csv b/top30/20250815/top30-tv-20250815-144001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-145001.csv b/top30/20250815/top30-tv-20250815-145001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-150001.csv b/top30/20250815/top30-tv-20250815-150001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-151001.csv b/top30/20250815/top30-tv-20250815-151001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-152002.csv b/top30/20250815/top30-tv-20250815-152002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-153001.csv b/top30/20250815/top30-tv-20250815-153001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-154001.csv b/top30/20250815/top30-tv-20250815-154001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-155002.csv b/top30/20250815/top30-tv-20250815-155002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-160001.csv b/top30/20250815/top30-tv-20250815-160001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-161001.csv b/top30/20250815/top30-tv-20250815-161001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-162001.csv b/top30/20250815/top30-tv-20250815-162001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-163001.csv b/top30/20250815/top30-tv-20250815-163001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-164001.csv b/top30/20250815/top30-tv-20250815-164001.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-tv-20250815-165002.csv b/top30/20250815/top30-tv-20250815-165002.csv new file mode 100644 index 000000000000..62f5dd0f389a --- /dev/null +++ b/top30/20250815/top30-tv-20250815-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11946122,12305742,5919637922,11946122,-0.42,97.08,0.20,0.20,855002690211,0.20,0.20,855002690211 +지투지바이오,456160,2,93800,2,35800,61.72,6682113,0,5365694,6682113,61.72,0.00,124.53,124.53,614091877050,122.01,122.01,614091877050 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2101050,3472694,728002365,2101050,-0.54,60.50,0.29,0.29,575810038250,0.29,0.29,575810038250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14796848,20212296,103250000,14796848,-0.14,73.21,14.33,14.33,376977462616,14.34,14.34,376977462616 +KODEX 200,069500,5,43720,5,-40,-0.09,8615857,10331613,157350000,8615857,-0.09,83.39,5.48,5.48,376855246177,5.48,5.48,376855246177 +두산에너빌리티,034020,6,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,7,22145,2,55,0.25,12867829,7987257,403050000,12867829,0.25,161.10,3.19,3.19,285158120403,3.19,3.19,285158120403 +에이비엘바이오,298380,8,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,218237798,288353184,1241200000,218237798,0.08,75.68,17.58,17.58,278053607043,17.57,17.57,278053607043 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12524129,6820230,243450000,12524129,0.22,183.63,5.14,5.14,254793028764,5.15,5.15,254793028764 +한화오션,042660,12,106600,2,300,0.28,2250745,2295639,306413394,2250745,0.28,98.04,0.73,0.73,241414922600,0.74,0.74,241414922600 +알테오젠,196170,13,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82716046,2319287,83079783,82716046,11.17,3566.44,99.56,99.56,157869007895,106.63,106.63,157869007895 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15615996,20798104,194500000,15615996,0.38,75.08,8.03,8.03,144823841460,7.99,7.99,144823841460 +KODEX 코스닥150,229200,20,13710,2,45,0.33,9488363,7721065,87200000,9488363,0.33,122.89,10.88,10.88,130435768784,10.91,10.91,130435768784 +에이피알,278470,21,213500,2,5000,2.40,585872,1474533,38044055,585872,2.40,39.73,1.54,1.54,125023411000,1.54,1.54,125023411000 +LG에너지솔루션,373220,22,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +신원,009270,23,1953,2,98,5.28,59819146,4384763,110625832,59819146,5.28,1364.25,54.07,54.07,120555697154,55.80,55.80,120555697154 +현대차,005380,24,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,25,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,26,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,27,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,28,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,29,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,30,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 diff --git a/top30/20250815/top30-vir-20250815-090001.csv b/top30/20250815/top30-vir-20250815-090001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-091001.csv b/top30/20250815/top30-vir-20250815-091001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-092001.csv b/top30/20250815/top30-vir-20250815-092001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-093001.csv b/top30/20250815/top30-vir-20250815-093001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-094000.csv b/top30/20250815/top30-vir-20250815-094000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-095000.csv b/top30/20250815/top30-vir-20250815-095000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-100000.csv b/top30/20250815/top30-vir-20250815-100000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-101000.csv b/top30/20250815/top30-vir-20250815-101000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-102001.csv b/top30/20250815/top30-vir-20250815-102001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-103001.csv b/top30/20250815/top30-vir-20250815-103001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-104001.csv b/top30/20250815/top30-vir-20250815-104001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-105001.csv b/top30/20250815/top30-vir-20250815-105001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-110001.csv b/top30/20250815/top30-vir-20250815-110001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-111001.csv b/top30/20250815/top30-vir-20250815-111001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-112001.csv b/top30/20250815/top30-vir-20250815-112001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-113000.csv b/top30/20250815/top30-vir-20250815-113000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-114000.csv b/top30/20250815/top30-vir-20250815-114000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-115001.csv b/top30/20250815/top30-vir-20250815-115001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-120000.csv b/top30/20250815/top30-vir-20250815-120000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-121000.csv b/top30/20250815/top30-vir-20250815-121000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-122001.csv b/top30/20250815/top30-vir-20250815-122001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-123001.csv b/top30/20250815/top30-vir-20250815-123001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-124001.csv b/top30/20250815/top30-vir-20250815-124001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-125001.csv b/top30/20250815/top30-vir-20250815-125001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-130000.csv b/top30/20250815/top30-vir-20250815-130000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-131001.csv b/top30/20250815/top30-vir-20250815-131001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-132000.csv b/top30/20250815/top30-vir-20250815-132000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-133001.csv b/top30/20250815/top30-vir-20250815-133001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-134001.csv b/top30/20250815/top30-vir-20250815-134001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-135001.csv b/top30/20250815/top30-vir-20250815-135001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-140001.csv b/top30/20250815/top30-vir-20250815-140001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-141001.csv b/top30/20250815/top30-vir-20250815-141001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-142001.csv b/top30/20250815/top30-vir-20250815-142001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-143001.csv b/top30/20250815/top30-vir-20250815-143001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-144001.csv b/top30/20250815/top30-vir-20250815-144001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-145000.csv b/top30/20250815/top30-vir-20250815-145000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-150000.csv b/top30/20250815/top30-vir-20250815-150000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-151000.csv b/top30/20250815/top30-vir-20250815-151000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-152001.csv b/top30/20250815/top30-vir-20250815-152001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-153000.csv b/top30/20250815/top30-vir-20250815-153000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-154000.csv b/top30/20250815/top30-vir-20250815-154000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-155001.csv b/top30/20250815/top30-vir-20250815-155001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-160001.csv b/top30/20250815/top30-vir-20250815-160001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-161001.csv b/top30/20250815/top30-vir-20250815-161001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-162001.csv b/top30/20250815/top30-vir-20250815-162001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-163000.csv b/top30/20250815/top30-vir-20250815-163000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-164000.csv b/top30/20250815/top30-vir-20250815-164000.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020 diff --git a/top30/20250815/top30-vir-20250815-165001.csv b/top30/20250815/top30-vir-20250815-165001.csv new file mode 100644 index 000000000000..50c286746cf8 --- /dev/null +++ b/top30/20250815/top30-vir-20250815-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5208,12,1000000,5208,-2.86,9999.99,0.52,0.52,36780765,0.53,0.53,36780765 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15887305,40960,49294149,15887305,17.61,9999.99,32.23,32.23,35302548115,33.31,33.31,35302548115 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31408473,96642,32163769,31408473,12.75,9999.99,97.65,97.65,60838907523,102.80,102.80,60838907523 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3758360,32258,18700561,3758360,10.88,9999.99,20.10,20.10,9395459411,20.98,20.98,9395459411 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5342673,57184,18000000,5342673,7.98,9342.95,29.68,29.68,17880434140,31.24,31.24,17880434140 +명문제약,017180,24,1650,2,39,2.42,2170836,24419,33953454,2170836,2.42,8889.95,6.39,6.39,3877345042,6.92,6.92,3877345042 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3899007,68495,14704578,3899007,2.38,5692.40,26.52,26.52,17052053892,28.39,28.39,17052053892 +KB발해인프라,415640,29,8400,2,80,0.96,3612873,63952,122545548,3612873,0.96,5649.35,2.95,2.95,31214108315,3.03,3.03,31214108315 +와이즈버즈,273060,30,1105,2,15,1.38,12384393,221922,50459582,12384393,1.38,5580.52,24.54,24.54,14522318020,26.05,26.05,14522318020